Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.94 | 44.02 | 44.02 | 44.02 | 22,386 | +0.15(+0.34%) |
Aug 28, 2014 | 43.80 | 44.00 | 43.80 | 43.87 | 18,372 | -0.06(-0.14%) |
Aug 27, 2014 | 43.89 | 44.13 | 43.89 | 43.94 | 34,893 | +0.55(+1.26%) |
Aug 26, 2014 | 43.16 | 43.46 | 43.16 | 43.39 | 40,419 | +0.31(+0.72%) |
Aug 25, 2014 | 43.39 | 43.41 | 43.03 | 43.08 | 36,406 | -0.82(-1.88%) |
Aug 22, 2014 | 43.98 | 44.08 | 43.89 | 43.90 | 18,950 | +0.03(+0.08%) |
Aug 21, 2014 | 43.70 | 44.03 | 43.55 | 43.87 | 27,113 | +0.26(+0.60%) |
Aug 20, 2014 | 43.42 | 43.66 | 43.42 | 43.61 | 50,218 | -0.12(-0.28%) |
Aug 19, 2014 | 43.74 | 43.74 | 43.46 | 43.73 | 14,726 | +0.08(+0.18%) |
Aug 18, 2014 | 43.80 | 43.80 | 43.59 | 43.65 | 13,330 | -0.72(-1.62%) |
Aug 15, 2014 | 44.64 | 44.67 | 44.19 | 44.37 | 66,828 | -0.25(-0.56%) |
Aug 14, 2014 | 44.39 | 44.62 | 44.33 | 44.62 | 17,866 | +0.48(+1.08%) |
Aug 13, 2014 | 44.02 | 44.31 | 43.96 | 44.14 | 78,342 | +0.19(+0.43%) |
Aug 12, 2014 | 44.16 | 44.23 | 43.91 | 43.95 | 17,803 | -0.44(-1.00%) |
Aug 11, 2014 | 44.22 | 44.46 | 44.20 | 44.39 | 20,084 | +0.18(+0.41%) |
Aug 08, 2014 | 43.92 | 44.25 | 43.92 | 44.21 | 54,979 | +0.16(+0.35%) |
Aug 07, 2014 | 44.66 | 44.74 | 43.93 | 44.06 | 35,970 | -0.75(-1.68%) |
Aug 06, 2014 | 44.94 | 45.05 | 44.73 | 44.81 | 26,107 | -0.27(-0.60%) |
Aug 05, 2014 | 45.29 | 45.30 | 45.06 | 45.08 | 279,791 | -0.29(-0.65%) |
Aug 04, 2014 | 45.47 | 45.53 | 45.23 | 45.37 | 39,710 | +0.34(+0.75%) |
Aug 01, 2014 | 44.98 | 45.25 | 44.80 | 45.04 | 149,431 | +0.16(+0.37%) |
Jul 31, 2014 | 45.40 | 45.40 | 44.73 | 44.87 | 23,224 | -0.56(-1.24%) |
Jul 30, 2014 | 45.53 | 45.53 | 45.30 | 45.43 | 7,686 | +0.14(+0.31%) |
Jul 29, 2014 | 45.51 | 45.56 | 45.24 | 45.30 | 27,691 | -0.22(-0.48%) |
Jul 28, 2014 | 45.51 | 45.54 | 45.21 | 45.51 | 9,867 | +0.08(+0.17%) |
Jul 25, 2014 | 45.44 | 45.46 | 45.27 | 45.43 | 28,876 | -0.09(-0.19%) |
Jul 24, 2014 | 45.93 | 45.93 | 45.52 | 45.52 | 57,106 | -0.20(-0.44%) |
Jul 23, 2014 | 45.75 | 45.75 | 45.59 | 45.72 | 8,961 | -0.03(-0.08%) |
Jul 22, 2014 | 45.79 | 45.88 | 45.76 | 45.76 | 16,262 | +0.19(+0.42%) |
Jul 21, 2014 | 45.52 | 45.57 | 45.30 | 45.56 | 14,738 | -0.16(-0.36%) |
Jul 18, 2014 | 45.33 | 45.75 | 45.29 | 45.73 | 17,983 | +0.55(+1.21%) |
Jul 17, 2014 | 45.68 | 45.75 | 45.18 | 45.18 | 63,292 | -0.55(-1.19%) |
Jul 16, 2014 | 45.68 | 45.86 | 45.67 | 45.73 | 11,681 | -0.05(-0.11%) |
Jul 15, 2014 | 46.03 | 46.03 | 45.64 | 45.78 | 24,851 | -0.15(-0.32%) |
Jul 14, 2014 | 45.84 | 46.02 | 45.76 | 45.93 | 5,279 | +0.72(+1.59%) |
Jul 11, 2014 | 45.18 | 45.21 | 44.93 | 45.21 | 29,216 | +0.10(+0.23%) |
Jul 10, 2014 | 44.73 | 45.11 | 44.73 | 45.11 | 12,188 | +0.00(+0.00%) |
Jul 09, 2014 | 44.98 | 45.16 | 44.94 | 45.11 | 22,559 | +0.60(+1.34%) |
Jul 08, 2014 | 44.80 | 44.80 | 44.42 | 44.51 | 78,380 | -0.54(-1.19%) |
Jul 07, 2014 | 44.98 | 45.17 | 44.89 | 45.04 | 283,075 | -0.75(-1.65%) |
Jul 03, 2014 | 45.58 | 45.80 | 45.80 | 45.80 | 38,888 | +0.33(+0.72%) |
Jul 02, 2014 | 47.64 | 48.10 | 45.17 | 45.47 | 67,489 | -0.01(-0.02%) |
Jul 01, 2014 | 45.19 | 45.59 | 45.17 | 45.48 | 20,305 | +0.22(+0.49%) |
Jun 30, 2014 | 45.43 | 45.43 | 45.12 | 45.26 | 6,336 | -0.27(-0.58%) |
Jun 27, 2014 | 45.16 | 45.56 | 45.16 | 45.52 | 55,909 | +0.17(+0.36%) |
Jun 26, 2014 | 45.37 | 45.38 | 45.09 | 45.36 | 14,791 | -0.13(-0.29%) |
Jun 25, 2014 | 45.27 | 45.50 | 45.15 | 45.49 | 85,165 | +0.04(+0.09%) |
Jun 24, 2014 | 45.66 | 45.69 | 45.38 | 45.45 | 146,726 | -0.22(-0.49%) |
Jun 23, 2014 | 45.70 | 45.77 | 45.58 | 45.67 | 234,029 | -0.03(-0.06%) |
Jun 20, 2014 | 45.81 | 45.83 | 45.59 | 45.70 | 7,735 | -0.09(-0.21%) |
Jun 19, 2014 | 45.71 | 45.96 | 45.71 | 45.79 | 14,032 | +0.16(+0.34%) |
Jun 18, 2014 | 45.23 | 45.64 | 45.16 | 45.64 | 5,770 | +0.57(+1.26%) |
Jun 17, 2014 | 45.06 | 45.09 | 44.96 | 45.07 | 3,131 | -0.03(-0.06%) |
Jun 16, 2014 | 45.07 | 45.13 | 44.91 | 45.10 | 12,965 | +0.02(+0.04%) |
Jun 13, 2014 | 45.07 | 45.17 | 44.99 | 45.08 | 15,973 | +0.09(+0.21%) |
Jun 12, 2014 | 45.06 | 45.15 | 44.93 | 44.98 | 14,108 | -0.42(-0.92%) |
Jun 11, 2014 | 45.38 | 45.40 | 45.38 | 45.40 | 744 | -0.02(-0.04%) |
Jun 10, 2014 | 45.36 | 45.49 | 45.26 | 45.42 | 12,089 | -0.20(-0.43%) |
Jun 06, 2014 | 45.29 | 45.65 | 45.29 | 45.62 | 35,993 | +0.26(+0.57%) |
Jun 05, 2014 | 45.19 | 45.41 | 44.98 | 45.36 | 25,655 | +0.29(+0.65%) |
Jun 04, 2014 | 45.09 | 45.14 | 44.93 | 45.07 | 4,790 | -0.17(-0.38%) |
Jun 03, 2014 | 45.08 | 45.27 | 45.06 | 45.24 | 95,164 | -0.15(-0.34%) |